GOOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.30	9.40	8.71	8.85	8.85	-2.10%	280,616
Nov 12, 2026	8.73	9.26	8.73	9.04	9.04	3.67%	423,241
Nov 11, 2026	8.57	8.85	8.50	8.72	8.72	4.06%	249,678
Nov 10, 2026	8.48	8.64	8.28	8.38	8.38	-0.48%	161,236
Nov 9, 2026	8.75	8.88	8.42	8.42	8.42	2.43%	346,775
Nov 6, 2026	8.22	8.54	8.22	8.22	8.22	1.48%	177,073
Nov 5, 2026	8.78	8.88	7.79	8.10	8.10	-4.59%	341,259
Nov 4, 2026	8.15	8.91	8.15	8.49	8.49	6.52%	600,783
Nov 3, 2026	8.02	8.08	7.83	7.97	7.97	0.50%	250,060
Nov 2, 2026	8.14	8.38	7.93	7.93	7.93	-0.50%	481,342
Oct 30, 2026	8.08	8.17	7.83	7.97	7.97	-3.39%	513,583
Oct 29, 2026	8.45	8.53	8.01	8.25	8.25	-25.34%	2,116,732
Oct 28, 2026	10.95	11.09	10.86	11.05	11.05	3.08%	751,470
Oct 27, 2026	10.49	10.92	10.49	10.72	10.72	2.34%	153,121
Oct 26, 2026	10.70	10.78	10.47	10.48	10.48	-1.83%	64,612
Oct 23, 2026	10.84	10.97	10.67	10.67	10.67	-2.65%	60,121
Oct 22, 2026	11.45	11.45	10.84	10.96	10.96	-6.96%	93,308
Oct 21, 2026	11.85	11.85	11.43	11.78	11.78	-2.56%	173,771
Oct 20, 2026	12.27	12.42	11.98	12.09	12.09	-2.42%	22,562
Oct 19, 2026	12.21	12.55	12.21	12.39	12.39	1.85%	28,402
Oct 16, 2026	12.81	12.85	12.06	12.17	12.17	-4.81%	69,738
Oct 15, 2026	12.40	12.98	12.18	12.78	12.78	0.79%	122,404
Oct 14, 2026	13.37	13.55	12.59	12.68	12.68	-3.57%	266,124
Oct 13, 2026	13.37	13.48	12.98	13.15	13.15	0.61%	103,153
Oct 12, 2026	13.05	13.30	12.98	13.07	13.07	0.58%	59,252
Oct 9, 2026	12.96	13.21	12.93	13.00	13.00	1.76%	87,115
Oct 8, 2026	13.06	13.31	12.63	12.77	12.77	-1.24%	132,530
Oct 7, 2026	12.62	12.95	12.41	12.93	12.93	1.49%	88,388
Oct 6, 2026	12.74	12.82	12.52	12.74	12.74	0.91%	100,252
Oct 5, 2026	12.48	12.75	12.43	12.63	12.63	1.41%	51,047
Oct 2, 2026	12.28	12.57	12.28	12.45	12.45	3.15%	151,217
Oct 1, 2026	12.99	13.06	11.88	12.07	12.07	-3.44%	244,183
Sep 30, 2026	12.55	13.10	12.30	12.50	12.50	1.71%	195,995
Sep 29, 2026	12.33	12.41	12.07	12.29	12.29	-1.01%	109,760
Sep 28, 2026	12.31	12.44	12.20	12.42	12.42	-0.76%	65,907
Sep 25, 2026	12.41	12.72	12.31	12.51	12.51	0.72%	60,346
Sep 24, 2026	12.01	12.44	12.00	12.42	12.42	2.90%	205,501
Sep 23, 2026	13.01	13.01	12.07	12.07	12.07	-7.72%	184,962
Sep 22, 2026	13.52	14.01	13.01	13.08	13.08	-2.46%	125,610
Sep 21, 2026	13.01	13.54	12.98	13.41	13.41	3.63%	82,975
Sep 18, 2026	13.51	13.70	12.94	12.94	12.94	0.94%	164,759
Sep 17, 2026	12.97	12.98	12.60	12.82	12.82	2.60%	30,050
Sep 16, 2026	12.87	12.89	12.35	12.50	12.50	-1.30%	53,682
Sep 15, 2026	12.84	12.88	12.50	12.66	12.66	-2.62%	167,681
Sep 14, 2026	12.60	13.00	12.52	13.00	13.00	6.38%	185,517
Sep 11, 2026	12.00	12.51	11.99	12.22	12.22	3.47%	82,908
Sep 10, 2026	11.50	11.84	11.47	11.81	11.81	1.29%	144,837
Sep 9, 2026	11.77	11.77	11.48	11.66	11.66	-4.82%	105,440
Sep 8, 2026	12.07	12.33	11.87	12.25	12.25	-	95,516
Sep 4, 2026	12.56	12.56	12.16	12.25	12.25	-2.23%	34,622